BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.060	8.111	7.988	8.067	192,356	-0.07(-0.80%)
May 30, 2019	8.205	8.212	8.082	8.133	143,814	-0.04(-0.44%)
May 29, 2019	8.154	8.205	8.046	8.169	202,246	-0.06(-0.70%)
May 28, 2019	8.292	8.357	8.227	8.227	157,899	-0.06(-0.70%)
May 24, 2019	8.335	8.357	8.263	8.285	95,142	-0.02(-0.26%)
May 23, 2019	8.393	8.400	8.256	8.306	170,758	-0.21(-2.47%)
May 22, 2019	8.618	8.661	8.516	8.516	57,477	-0.12(-1.42%)
May 21, 2019	8.553	8.676	8.553	8.639	75,373	+0.09(+1.02%)
May 20, 2019	8.553	8.603	8.538	8.553	86,996	-0.01(-0.08%)
May 17, 2019	8.589	8.625	8.538	8.560	104,394	-0.06(-0.67%)
May 16, 2019	8.574	8.639	8.560	8.618	164,309	+0.04(+0.51%)
May 15, 2019	8.553	8.589	8.451	8.574	122,780	+0.00(+0.00%)
May 14, 2019	8.473	8.574	8.473	8.574	109,252	+0.17(+2.05%)
May 13, 2019	8.453	8.489	8.381	8.402	144,673	-0.10(-1.18%)
May 10, 2019	8.460	8.546	8.388	8.503	126,222	+0.02(+0.25%)
May 09, 2019	8.524	8.539	8.409	8.481	145,039	-0.09(-1.09%)
May 08, 2019	8.539	8.582	8.510	8.575	200,951	+0.03(+0.34%)
May 07, 2019	8.618	8.654	8.481	8.546	205,046	-0.11(-1.25%)
May 06, 2019	8.604	8.697	8.568	8.654	103,929	-0.03(-0.33%)
May 03, 2019	8.625	8.704	8.618	8.683	110,375	+0.11(+1.26%)
May 02, 2019	8.676	8.697	8.553	8.575	162,437	-0.14(-1.65%)